Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.29 +0.47 (+0.83%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 45.14 44.82 44.82 44.82 14,072 -0.14(-0.32%)
Dec 30, 2014 45.07 45.21 44.97 44.97 8,694 -0.16(-0.35%)
Dec 29, 2014 45.18 45.18 45.06 45.13 3,861 -0.14(-0.32%)
Dec 26, 2014 45.22 45.27 45.22 45.27 17,263 +0.28(+0.61%)
Dec 24, 2014 45.14 44.99 44.99 44.99 24,488 +0.08(+0.18%)
Dec 23, 2014 44.94 44.95 44.92 44.92 3,772 +0.00(+0.00%)
Dec 22, 2014 44.77 44.92 44.77 44.92 11,688 +0.25(+0.56%)
Dec 19, 2014 44.47 44.66 44.47 44.66 52,009 +0.35(+0.80%)
Dec 18, 2014 44.28 44.31 44.23 44.31 7,927 +0.26(+0.59%)
Dec 17, 2014 43.58 44.12 43.56 44.05 28,822 +0.51(+1.18%)
Dec 16, 2014 43.55 43.63 43.53 43.54 2,089 +0.04(+0.09%)
Dec 15, 2014 43.84 43.84 43.45 43.50 40,445 -0.70(-1.59%)
Dec 12, 2014 44.06 44.22 43.87 44.20 28,539 -0.16(-0.36%)
Dec 11, 2014 44.36 44.43 44.36 44.36 8,747 +0.11(+0.25%)
Dec 10, 2014 44.23 44.24 44.23 44.24 526 -0.19(-0.43%)
Dec 09, 2014 44.14 44.43 44.08 44.43 78,759 +0.05(+0.11%)
Dec 08, 2014 44.32 44.40 44.27 44.39 155,650 -0.06(-0.14%)
Dec 05, 2014 44.41 44.48 44.39 44.45 2,139 -0.02(-0.05%)
Dec 04, 2014 44.44 44.51 44.44 44.47 9,565 -0.18(-0.41%)
Dec 03, 2014 44.54 44.66 44.53 44.66 6,995 +0.15(+0.34%)
Dec 02, 2014 44.46 44.51 44.46 44.51 2,861 +0.01(+0.01%)
Dec 01, 2014 44.55 44.55 44.50 44.50 878 -0.14(-0.31%)
Nov 28, 2014 44.63 44.64 44.63 44.64 904 +0.46(+1.03%)
Nov 25, 2014 44.11 44.18 44.18 44.18 761 +0.20(+0.47%)
Nov 24, 2014 44.10 44.10 43.98 43.98 7,469 +0.13(+0.29%)
Nov 21, 2014 44.01 44.02 43.85 43.85 5,410 +0.20(+0.47%)
Nov 20, 2014 43.60 43.68 43.60 43.65 1,632 -0.17(-0.40%)
Nov 19, 2014 43.78 43.84 43.66 43.82 7,900 -0.15(-0.34%)
Nov 18, 2014 43.82 43.99 43.82 43.97 1,644 +0.13(+0.29%)
Nov 17, 2014 43.77 43.85 43.77 43.84 1,997 +0.02(+0.05%)
Nov 14, 2014 43.92 43.92 43.82 43.82 1,653 -0.05(-0.11%)
Nov 13, 2014 43.87 43.87 43.82 43.87 1,813 +0.14(+0.33%)
Nov 12, 2014 43.72 43.79 43.71 43.73 2,249 -0.04(-0.09%)
Nov 10, 2014 43.76 43.76 43.76 43.76 170 +0.30(+0.69%)
Nov 07, 2014 43.42 43.56 43.42 43.47 2,295 -0.11(-0.26%)
Nov 06, 2014 43.72 43.72 43.58 43.58 2,379 -0.20(-0.46%)
Nov 05, 2014 43.80 43.83 43.69 43.78 42,288 -0.12(-0.27%)
Nov 04, 2014 43.84 43.91 43.84 43.90 6,236 -0.07(-0.16%)
Nov 03, 2014 43.92 44.02 43.90 43.97 3,562 +0.16(+0.36%)
Oct 31, 2014 43.63 43.81 43.63 43.81 2,243 +0.64(+1.48%)
Oct 30, 2014 43.11 43.21 43.11 43.17 3,206 +0.35(+0.81%)
Oct 29, 2014 43.15 43.15 42.83 42.83 636 -0.39(-0.90%)
Oct 28, 2014 43.01 43.21 42.98 43.21 7,277 +0.50(+1.16%)
Oct 27, 2014 42.77 42.77 42.69 42.72 19,848 -0.06(-0.13%)
Oct 24, 2014 42.72 42.77 42.67 42.77 17,256 +0.06(+0.15%)
Oct 23, 2014 42.59 42.82 42.59 42.71 3,051 +0.35(+0.82%)
Oct 22, 2014 42.57 42.57 42.30 42.36 12,346 -0.03(-0.07%)
Oct 21, 2014 42.05 42.40 42.05 42.39 12,840 +0.60(+1.43%)
Oct 20, 2014 41.49 41.83 41.49 41.79 8,257 +0.36(+0.87%)
Oct 17, 2014 41.52 41.52 41.31 41.43 4,527 +0.36(+0.88%)
Oct 16, 2014 40.76 41.18 40.67 41.07 49,084 +0.06(+0.15%)
Oct 15, 2014 40.95 40.95 40.60 41.01 7,063 -0.21(-0.52%)
Oct 14, 2014 41.10 41.33 41.06 41.22 58,038 +0.36(+0.89%)
Oct 13, 2014 41.00 41.00 40.85 40.86 71,840 +0.05(+0.12%)
Oct 10, 2014 41.23 41.24 40.81 40.81 5,464 -0.29(-0.71%)
Oct 09, 2014 41.33 41.36 40.97 41.10 101,791 -0.28(-0.69%)
Oct 08, 2014 40.84 41.38 40.84 41.38 16,612 +0.64(+1.57%)
Oct 07, 2014 40.83 40.94 40.73 40.75 39,235 -0.21(-0.52%)
Oct 06, 2014 40.96 40.96 40.96 40.96 1,333 +0.11(+0.27%)
Oct 03, 2014 40.81 40.86 40.81 40.85 8,298 +0.22(+0.54%)
Oct 02, 2014 40.53 40.68 40.30 40.63 13,840 -0.09(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.